Masimo Corporation (LON:0JZ2)
London · Delayed Price · Currency is GBP · Price in USD 145.97
+3.78 (2.66%)
At close: Sep 5, 2025
Masimo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 144.00 | 146.96 | 144.00 | 145.97 | 145.97 | 2.66% | 5 |
| Sep 4, 2025 | 137.35 | 142.19 | 137.35 | 142.19 | 142.19 | 4.52% | 37 |
| Sep 2, 2025 | 136.52 | 137.30 | 136.01 | 136.04 | 136.04 | -3.50% | 66 |
| Aug 29, 2025 | 140.97 | 140.97 | 140.97 | 140.97 | 140.97 | 0.39% | 5 |
| Aug 28, 2025 | 143.00 | 143.00 | 140.42 | 140.42 | 140.42 | -0.84% | 14 |
| Aug 27, 2025 | 142.05 | 142.05 | 141.61 | 141.61 | 141.61 | -1.51% | 13 |
| Aug 26, 2025 | 149.00 | 149.00 | 143.78 | 143.78 | 143.78 | -2.76% | 54 |
| Aug 25, 2025 | 147.41 | 147.86 | 146.00 | 147.86 | 147.86 | -0.46% | 18 |
| Aug 22, 2025 | 145.12 | 149.04 | 144.26 | 148.55 | 148.55 | 2.84% | 10 |
| Aug 21, 2025 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | -1.01% | 2 |
| Aug 20, 2025 | 146.03 | 146.14 | 145.69 | 145.92 | 145.92 | -4.68% | 7 |
| Aug 19, 2025 | 153.09 | 153.09 | 153.09 | 153.09 | 153.09 | -1.30% | 1 |
| Aug 18, 2025 | 155.00 | 155.10 | 153.00 | 155.10 | 155.10 | 0.58% | 5 |
| Aug 15, 2025 | 154.51 | 154.51 | 154.21 | 154.21 | 154.21 | 1.73% | 28 |
| Aug 14, 2025 | 155.79 | 155.79 | 149.03 | 151.59 | 151.59 | -2.69% | 42 |
| Aug 13, 2025 | 151.94 | 155.78 | 151.94 | 155.78 | 155.78 | 3.49% | 10 |
| Aug 12, 2025 | 151.35 | 151.35 | 148.72 | 150.52 | 150.52 | 3.11% | 15 |
| Aug 11, 2025 | 144.97 | 145.98 | 144.97 | 145.98 | 145.98 | 0.75% | 45 |
| Aug 8, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 0.10% | 16 |
| Aug 7, 2025 | 146.23 | 146.61 | 144.75 | 144.75 | 144.75 | 2.66% | 265 |
| Aug 6, 2025 | 147.87 | 163.00 | 137.02 | 141.00 | 141.00 | -12.99% | 85 |
| Aug 5, 2025 | 161.26 | 162.56 | 161.26 | 162.05 | 162.05 | 3.62% | 42 |
| Aug 4, 2025 | 156.77 | 156.77 | 154.38 | 156.39 | 156.39 | 1.52% | 31 |
| Aug 1, 2025 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | -1.94% | 19 |
| Jul 31, 2025 | 157.11 | 157.11 | 157.11 | 157.11 | 157.11 | -2.48% | 15 |
| Jul 30, 2025 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | -0.30% | 2 |
| Jul 29, 2025 | 162.16 | 162.29 | 161.59 | 161.59 | 161.59 | -1.60% | 11 |
| Jul 28, 2025 | 165.00 | 165.00 | 163.18 | 164.22 | 164.22 | 0.59% | 18 |
| Jul 25, 2025 | 163.26 | 163.26 | 163.26 | 163.26 | 163.26 | -1.86% | 125 |
| Jul 24, 2025 | 165.00 | 166.36 | 165.00 | 166.36 | 166.36 | 1.53% | 4 |
| Jul 23, 2025 | 163.75 | 163.86 | 163.75 | 163.86 | 163.86 | 5.83% | 13 |
| Jul 21, 2025 | 155.92 | 155.92 | 154.50 | 154.84 | 154.84 | -3.56% | 238 |
| Jul 18, 2025 | 160.55 | 160.55 | 158.85 | 160.55 | 160.55 | 0.94% | 28 |
| Jul 17, 2025 | 158.64 | 159.05 | 158.64 | 159.05 | 159.05 | -0.90% | 1 |
| Jul 16, 2025 | 161.71 | 161.71 | 160.50 | 160.50 | 160.50 | -0.07% | 22 |
| Jul 15, 2025 | 160.34 | 160.62 | 160.34 | 160.62 | 160.62 | -1.17% | 29 |
| Jul 14, 2025 | 166.00 | 166.00 | 161.54 | 162.53 | 162.53 | -1.01% | 117 |
| Jul 11, 2025 | 164.19 | 164.19 | 164.19 | 164.19 | 164.19 | -2.33% | 2 |
| Jul 10, 2025 | 164.95 | 168.11 | 164.95 | 168.11 | 168.11 | 1.99% | 30 |
| Jul 9, 2025 | 162.57 | 165.13 | 161.30 | 164.82 | 164.82 | 1.25% | 41 |
| Jul 8, 2025 | 162.64 | 165.45 | 162.64 | 162.79 | 162.79 | -1.52% | 24 |
| Jul 7, 2025 | 166.76 | 166.96 | 165.12 | 165.31 | 165.31 | -0.26% | 38 |
| Jul 3, 2025 | 172.00 | 172.00 | 165.71 | 165.74 | 165.74 | -3.35% | 170 |
| Jul 2, 2025 | 175.07 | 175.07 | 169.00 | 171.49 | 171.49 | 2.53% | 30 |
| Jul 1, 2025 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | -1.02% | 42 |
| Jun 30, 2025 | 169.00 | 169.00 | 168.98 | 168.98 | 168.98 | 1.39% | 19 |
| Jun 26, 2025 | 171.39 | 171.82 | 166.66 | 166.66 | 166.66 | -1.58% | 58 |
| Jun 25, 2025 | 167.88 | 173.36 | 167.88 | 169.34 | 169.34 | 0.42% | 4 |
| Jun 24, 2025 | 168.57 | 169.88 | 168.57 | 168.63 | 168.63 | 2.29% | 15 |
| Jun 23, 2025 | 163.59 | 164.99 | 163.59 | 164.86 | 164.86 | -1.25% | 57 |